Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Bio Co. - Common stock (NQ: GBIO )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.6963 0.7300 0.6608 0.6800 335,202 +0.00(+0.00%)
Feb 13, 2025 0.6100 0.7031 0.6100 0.6800 440,621 +0.06(+9.85%)
Feb 12, 2025 0.6366 0.6555 0.6028 0.6190 534,507 -0.01(-1.75%)
Feb 11, 2025 0.6800 0.6846 0.6220 0.6300 709,752 -0.07(-10.00%)
Feb 10, 2025 0.7560 0.7601 0.6900 0.7000 555,471 -0.06(-7.83%)
Feb 07, 2025 0.8200 0.8200 0.7500 0.7595 237,903 -0.05(-5.73%)
Feb 06, 2025 0.8300 0.8403 0.8001 0.8057 127,210 -0.03(-3.17%)
Feb 05, 2025 0.7800 0.8425 0.7800 0.8321 522,284 +0.05(+6.60%)
Feb 04, 2025 0.7640 0.8053 0.7463 0.7806 367,134 +0.02(+2.71%)
Feb 03, 2025 0.7600 0.8085 0.7205 0.7600 485,318 -0.02(-2.07%)
Jan 31, 2025 0.8128 0.8500 0.7724 0.7761 912,434 -0.04(-4.52%)
Jan 30, 2025 0.8596 0.8657 0.8032 0.8128 612,176 -0.05(-5.44%)
Jan 29, 2025 0.8802 0.9021 0.8500 0.8596 222,095 -0.03(-3.25%)
Jan 28, 2025 0.8900 0.9030 0.8510 0.8885 264,881 -0.00(-0.10%)
Jan 27, 2025 0.9100 0.9252 0.8749 0.8894 605,565 -0.05(-5.13%)
Jan 24, 2025 0.9650 0.9960 0.9260 0.9375 418,238 -0.03(-2.68%)
Jan 23, 2025 0.9450 0.9935 0.9450 0.9633 221,419 +0.01(+0.80%)
Jan 22, 2025 0.9880 1.020 0.9400 0.9557 378,206 -0.03(-3.45%)
Jan 21, 2025 0.9689 1.040 0.9600 0.9899 619,368 +0.04(+4.42%)
Jan 17, 2025 0.9570 1.015 0.9351 0.9480 937,682 +0.00(+0.18%)
Jan 16, 2025 0.8800 0.9525 0.8630 0.9463 695,362 +0.06(+6.57%)
Jan 15, 2025 0.9900 1.000 0.8756 0.8880 1,590,720 +0.01(+0.91%)
Jan 14, 2025 0.9445 1.007 0.8570 0.8800 1,285,148 -0.04(-4.35%)
Jan 13, 2025 0.9255 1.009 0.9055 0.9200 356,897 -0.01(-0.59%)
Jan 10, 2025 0.9100 0.9891 0.8501 0.9255 612,083 +0.02(+1.69%)
Jan 08, 2025 1.060 1.062 0.8976 0.9101 875,282 -0.13(-12.49%)
Jan 07, 2025 1.140 1.190 1.040 1.040 433,857 -0.10(-8.77%)
Jan 06, 2025 1.180 1.240 1.140 1.140 1,169,096 -0.01(-0.87%)
Jan 03, 2025 1.110 1.180 1.090 1.150 402,440 +0.04(+3.60%)
Jan 02, 2025 1.060 1.200 1.020 1.110 763,191 +0.05(+4.72%)
Dec 31, 2024 1.060 0 +0.00(+0.00%)
Dec 30, 2024 1.070 1.090 1.002 1.060 217,723 -0.01(-0.93%)
Dec 27, 2024 1.100 1.110 1.060 1.070 350,032 -0.04(-3.60%)
Dec 26, 2024 1.060 1.120 1.040 1.110 264,421 +0.04(+3.74%)
Dec 24, 2024 1.090 1.100 1.030 1.070 208,444 -0.03(-2.73%)
Dec 23, 2024 1.210 1.250 1.080 1.100 345,922 -0.09(-7.56%)
Dec 20, 2024 1.060 1.210 1.060 1.190 884,879 +0.10(+9.68%)
Dec 19, 2024 1.050 1.105 1.000 1.085 154,417 +0.06(+6.37%)
Dec 18, 2024 1.090 1.110 0.7500 1.020 2,917,558 -0.07(-6.42%)
Dec 17, 2024 1.130 1.175 1.050 1.090 347,654 -0.07(-6.03%)
Dec 16, 2024 1.150 1.220 1.120 1.160 132,442 +0.00(+0.00%)
Dec 13, 2024 1.220 1.300 1.110 1.160 469,838 -0.03(-2.52%)
Dec 12, 2024 1.280 1.290 1.190 1.190 361,084 -0.08(-6.30%)
Dec 11, 2024 1.280 1.290 1.240 1.270 155,740 -0.01(-0.78%)
Dec 10, 2024 1.300 1.310 1.195 1.280 324,344 +0.01(+0.79%)
Dec 09, 2024 1.300 1.380 1.250 1.270 277,574 -0.03(-2.31%)
Dec 06, 2024 1.300 1.340 1.240 1.300 344,494 +0.02(+1.56%)
Dec 05, 2024 1.330 1.340 1.255 1.280 340,316 -0.08(-5.88%)
Dec 04, 2024 1.370 1.420 1.310 1.360 237,635 -0.01(-0.73%)
Dec 03, 2024 1.410 1.458 1.351 1.370 403,896 -0.05(-3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.